Singapore markets close in 7 hours 35 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69-0.61 (-4.27%)
At close: 04:00PM EST
13.71 +0.02 (+0.15%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:12.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000125002022-12-05 3:50PM EST2022-12-091.181.221.35-0.42-26.25%85785.94%
BYND221216C000125002022-12-05 12:12PM EST2022-12-161.511.411.53-0.43-22.16%61,55880.08%
BYND221223C000125002022-11-30 1:32PM EST2022-12-231.171.341.750.00-13470.51%
BYND221230C000125002022-12-05 11:02AM EST2022-12-301.651.471.89-0.73-30.67%19471.19%
BYND230106C000125002022-11-30 1:57PM EST2023-01-061.491.451.950.00--564.36%
BYND230120C000125002022-12-05 3:55PM EST2023-01-201.851.672.02-0.38-17.04%7552,82362.40%
BYND230217C000125002022-12-02 9:49AM EST2023-02-172.251.992.280.00-2529062.50%
BYND230317C000125002022-12-02 12:41PM EST2023-03-172.622.192.590.00-2174462.99%
BYND230519C000125002022-12-02 9:54AM EST2023-05-192.672.412.870.00-627056.98%
BYND230616C000125002022-12-02 9:52AM EST2023-06-162.692.472.970.00-41,40554.88%
BYND240119C000125002022-12-05 10:25AM EST2024-01-193.352.993.450.00-143351.51%
BYND250117C000125002022-12-05 10:32AM EST2025-01-173.623.503.90-0.18-4.74%735843.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000125002022-12-05 3:57PM EST2022-12-090.180.170.19-0.04-18.18%2761,265108.98%
BYND221216P000125002022-12-05 3:55PM EST2022-12-160.600.600.65+0.05+9.09%3907,246123.83%
BYND221223P000125002022-12-05 10:57AM EST2022-12-230.900.811.02+0.10+12.50%2557123.83%
BYND221230P000125002022-12-05 1:17PM EST2022-12-301.091.041.23+0.04+3.81%894122.27%
BYND230106P000125002022-12-01 11:33AM EST2023-01-061.161.181.530.00-5829123.05%
BYND230113P000125002022-12-05 1:41PM EST2023-01-131.541.471.69+0.04+2.67%5010125.20%
BYND230120P000125002022-12-05 3:54PM EST2023-01-201.791.681.88+0.24+15.48%137,228126.56%
BYND230217P000125002022-12-05 2:51PM EST2023-02-172.442.412.68+0.11+4.72%184911134.08%
BYND230317P000125002022-12-05 10:42AM EST2023-03-173.123.103.25+0.12+4.00%16487138.57%
BYND230519P000125002022-12-02 12:47PM EST2023-05-194.004.054.200.00-47110138.67%
BYND230616P000125002022-12-02 12:17PM EST2023-06-164.304.354.600.00-181,969138.62%
BYND240119P000125002022-12-01 1:22PM EST2024-01-195.855.906.200.00-19436129.25%
BYND250117P000125002022-12-01 9:48AM EST2025-01-176.857.207.700.00-6131119.04%